Dark

NVDA20270917P180
NVDA Sep 17 2027 180.00 Put (NVDA270917P00180000)
option OPRA

EOD

Sep 30, 2026

10.85-2.252%(-0.25)1,117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.5000	10.8500	10.5000	10.8500	-2.252%	1,117	9,892	0.000%
2026-09-29	10.7500	11.1000	10.5500	11.1000	+0.090%	20	8,914	-2.252%
2026-09-28	11.3000	11.3000	10.5500	11.0900	-6.255%	95	8,912	-2.164%
2026-09-25	11.8000	12.1500	11.4500	11.8300	-2.231%	349	8,912	-8.284%
2026-09-24	12.4600	12.4800	11.8500	12.1000	+1.681%	170	8,775	-10.331%
2026-09-23	11.4000	12.0800	11.4000	11.9000	+7.207%	215	8,686	-8.824%
2026-09-22	11.3300	11.3300	11.1000	11.1000	-3.057%	20	8,560	-2.252%
2026-09-21	11.9500	11.9900	11.3500	11.4500	-10.547%	268	8,555	-5.240%
2026-09-18	13.0800	13.0800	12.6000	12.8000	-1.158%	112	8,618	-15.234%
2026-09-17	13.2000	13.2000	12.8900	12.9500	-10.997%	15	8,586	-16.216%
2026-09-16	14.3000	14.5500	13.8500	14.5500	-0.683%	89	8,591	-25.430%
2026-09-15	14.5500	14.9500	14.4800	14.6500	-2.658%	247	8,523	-25.939%
2026-09-14	15.6000	15.7500	14.8300	15.0500	+10.662%	108	8,333	-27.907%
2026-09-11	13.7600	13.7600	13.3000	13.6000	-5.094%	10	8,266	-20.221%
2026-09-10	14.3800	14.5100	14.2800	14.3300	+7.825%	159	8,264	-24.285%
2026-09-09	13.2100	13.3700	13.2100	13.2900	+1.683%	5	8,243	-18.360%
2026-09-08	11.7600	13.1000	11.7600	13.0700	+6.607%	89	8,241	-16.985%
2026-09-04	11.7500	12.2600	11.4000	12.2600	+1.490%	275	8,077	-11.501%
2026-09-03	12.3500	12.5000	12.0100	12.0800	-2.581%	278	8,077	-10.182%
2026-09-02	13.6000	13.6700	12.4000	12.4000	-12.181%	31	8,288	-12.500%
2026-09-01	14.3100	14.4500	13.4600	14.1200	+3.824%	135	8,292	-23.159%
2026-08-31	14.3000	14.3000	13.5500	13.6000	-7.357%	27	8,249	-20.221%
2026-08-28	13.0000	14.7000	12.9700	14.6800	+15.137%	612	8,254	-26.090%
2026-08-27	13.0700	13.5500	12.2200	12.7500	-23.331%	178	8,110	-14.902%
2026-08-26	16.2000	16.7500	16.2000	16.6300	+2.654%	375	8,066	-34.756%
2026-08-25	16.4600	16.4600	15.8000	16.2000	-7.163%	22	7,972	-33.025%
2026-08-24	17.4000	17.4500	16.9000	17.4500	+8.791%	1,267	7,959	-37.822%
2026-08-21	16.2000	16.2000	16.0400	16.0400	+0.250%	23	6,990	-32.357%
2026-08-20	15.6000	16.0000	15.6000	16.0000	+3.627%	13	7,008	-32.188%
2026-08-19	15.3400	15.4400	15.3400	15.4400	-0.387%	3	6,999	-29.728%
2026-08-18	15.5000	15.5000	15.5000	15.5000	+8.772%	1	6,999	-30.000%
2026-08-17	14.7500	14.7500	13.9000	14.2500	-2.062%	169	6,999	-23.860%
2026-08-14	14.6000	14.6000	14.5500	14.5500	-1.020%	88	6,865	-25.430%
2026-08-13	14.9200	14.9200	14.7000	14.7000	-3.289%	5	6,867	-26.190%
2026-08-12	15.8000	15.8600	15.0000	15.2000	-7.879%	28	6,865	-28.618%
2026-08-11	16.3000	16.7000	16.1500	16.5000	-2.941%	666	6,858	-34.242%
2026-08-10	15.8000	17.1500	15.8000	17.0000	+6.051%	73	6,342	-36.176%
2026-08-07	16.1000	16.2500	15.8800	16.0300	-7.072%	165	6,293	-32.314%
2026-08-06	16.5500	17.4600	16.5500	17.2500	+2.435%	259	6,178	-37.101%
2026-08-05	17.0000	17.4900	16.7000	16.8400	-8.973%	67	5,945	-35.570%
2026-08-04	18.9000	19.1500	18.5000	18.5000	-7.731%	153	5,934	-41.351%
2026-08-03	21.4000	21.4000	19.5000	20.0500	-8.656%	364	5,930	-45.885%
2026-07-31	22.0000	22.7000	21.9500	21.9500	-6.794%	71	5,662	-50.569%
2026-07-30	23.8500	23.9500	23.5500	23.5500	-4.268%	148	5,653	-53.928%
2026-07-29	24.2000	24.7500	23.3400	24.6000	+6.725%	25	5,548	-55.894%
2026-07-28	24.3200	24.3200	22.8600	23.0500	-1.915%	73	5,545	-52.928%
2026-07-27	22.2700	24.0000	22.2700	23.5000	+11.905%	1,159	5,517	-53.830%
2026-07-24	20.7000	21.0500	19.7300	21.0000	+4.218%	13	6,046	-48.333%
2026-07-23	20.1900	20.7000	20.1500	20.1500	+3.866%	144	6,043	-46.154%
2026-07-22	20.8200	20.8200	18.9900	19.4000	-5.181%	24	6,043	-44.072%
2026-07-21	21.5000	21.5000	20.4600	20.4600	-5.714%	76	6,044	-46.970%
2026-07-20	21.4500	21.7000	21.4500	21.7000	-2.032%	3	6,045	-50.000%
2026-07-17	22.1500	22.1500	22.1500	22.1500	+5.476%	1	6,046	-51.016%
2026-07-16	20.0000	21.3000	20.0000	21.0000	-0.943%	154	6,045	-48.333%
2026-07-15	19.6500	21.2000	19.6500	21.2000	+6.479%	11	6,041	-48.821%
2026-07-14	20.3500	20.3700	19.9100	19.9100	-9.170%	21	6,041	-45.505%
2026-07-13	20.4600	22.0000	20.4600	21.9200	+7.188%	19	6,052	-50.502%
2026-07-10	21.6000	21.6000	20.4500	20.4500	-10.110%	4	6,039	-46.944%
2026-07-09	22.4200	22.9500	22.4200	22.7500	+3.881%	203	6,042	-52.308%
2026-07-08	23.0300	23.0300	21.9000	21.9000	-6.009%	136	5,864	-50.457%
2026-07-07	25.3000	25.3000	23.3000	23.3000	-6.426%	4	5,994	-53.433%
2026-07-02	24.9000	24.9000	24.9000	24.9000	+8.167%	1	5,992	-56.426%
2026-07-01	23.2700	24.0500	23.0200	23.0200	-1.834%	28	5,992	-52.867%
2026-06-30	23.4500	23.4500	23.4500	23.4500	-3.696%	3	5,970	-53.731%
2026-06-26	25.0000	25.0000	24.2000	24.3500	-2.833%	43	5,970	-55.441%
2026-06-25	25.0600	25.0600	25.0600	25.0600	+4.504%	5	5,958	-56.704%
2026-06-24	23.4000	23.9800	23.1000	23.9800	+2.435%	3	5,958	-54.754%
2026-06-23	23.3000	23.4100	23.1300	23.4100	+8.631%	5	5,958	-53.652%
2026-06-22	21.5100	21.5500	21.5100	21.5500	-7.312%	2	5,959	-49.652%
2026-06-17	22.2000	23.2500	22.0500	23.2500	+6.651%	4	5,959	-53.333%
2026-06-16	21.8000	21.8000	21.8000	21.8000	+1.869%	300	5,959	-50.229%
2026-06-15	22.3000	22.3000	21.2000	21.4000	-13.114%	108	5,648	-49.299%
2026-06-11	25.4200	25.4200	24.6300	24.6300	-3.412%	15	5,648	-55.948%
2026-06-10	24.9500	25.5000	24.9000	25.5000	+2.204%	152	5,642	-57.451%
2026-06-09	25.4700	25.7300	24.9500	24.9500	+5.541%	7	5,490	-56.513%
2026-06-08	23.2300	23.6500	23.2300	23.6400	-3.115%	1,529	5,491	-54.103%
2026-06-05	21.8100	24.4700	21.8100	24.4000	+16.914%	51	4,056	-55.533%
2026-06-04	21.6800	21.6800	20.8700	20.8700	-5.394%	46	4,054	-48.011%
2026-06-03	21.9000	22.0600	21.9000	22.0600	+7.087%	6	4,033	-50.816%
2026-06-02	19.7500	20.6000	19.3500	20.6000	-2.830%	5	4,036	-47.330%
2026-06-01	21.1500	21.2000	21.1500	21.2000	-3.636%	2	4,035	-48.821%
2026-05-29	21.8500	22.0000	21.3500	22.0000	+1.852%	767	4,037	-50.682%
2026-05-28	21.6000	21.6000	21.5500	21.6000	-6.087%	232	3,273	-49.769%
2026-05-27	22.8200	23.0000	22.8200	23.0000	+4.214%	10	3,158	-52.826%
2026-05-26	21.7000	22.0700	21.2700	22.0700	+1.705%	6	3,149	-50.838%
2026-05-22	20.6500	21.7000	20.6500	21.7000	+6.112%	2,016	3,146	-50.000%
2026-05-21	20.0000	20.9500	20.0000	20.4500	+0.838%	57	1,136	-46.944%
2026-05-20	21.1100	21.1100	19.8500	20.2800	-2.594%	131	1,136	-46.499%
2026-05-19	21.4000	21.4000	20.8200	20.8200	-4.055%	4	979	-47.887%
2026-05-18	20.5000	21.8800	20.5000	21.7000	+2.118%	221	979	-50.000%
2026-05-15	20.7000	21.3800	20.3000	21.2500	+9.819%	182	979	-48.941%
2026-05-14	19.7000	19.7000	19.1700	19.3500	-4.680%	38	985	-43.928%
2026-05-13	20.8000	21.0000	20.3000	20.3000	-4.918%	25	974	-46.552%
2026-05-12	21.4000	21.4000	21.3500	21.3500	+0.946%	100	974	-49.180%
2026-05-11	21.4000	21.4000	21.1100	21.1500	-6.167%	11	974	-48.700%
2026-05-08	22.3500	22.5400	22.3500	22.5400	-2.635%	6	879	-51.863%
2026-05-07	23.1500	23.1500	23.1500	23.1500	-4.772%	8	883	-53.132%
2026-05-06	25.4500	25.4500	24.3000	24.3100	-7.812%	28	884	-55.368%
2026-05-05	26.1000	26.3700	26.1000	26.3700	+1.423%	7	864	-58.855%
2026-05-04	26.4000	26.7000	26.0000	26.0000	+0.386%	55	862	-58.269%
2026-04-30	26.3000	26.3000	25.8000	25.9000	+7.782%	7	808	-58.108%
2026-04-29	23.3100	24.0300	23.3100	24.0300	+4.478%	3	803	-54.848%
2026-04-28	24.2000	24.2000	23.0000	23.0000	+3.093%	24	800	-52.826%
2026-04-27	23.1500	23.1500	22.3100	22.3100	-7.273%	6	798	-51.367%
2026-04-24	24.2600	24.3800	24.0600	24.0600	-7.816%	25	801	-54.904%
2026-04-23	25.3000	26.1000	25.3000	26.1000	+2.756%	46	801	-58.429%
2026-04-22	25.4000	25.5000	25.4000	25.4000	-1.855%	17	762	-57.283%
2026-04-21	25.2300	25.8800	25.1700	25.8800	-0.270%	16	758	-58.076%
2026-04-20	26.0000	26.0500	25.9500	25.9500	+0.581%	22	758	-58.189%
2026-04-17	25.7700	25.8000	25.7500	25.8000	-3.911%	3	752	-57.946%
2026-04-16	26.8500	26.8500	26.8500	26.8500	+1.898%	1	751	-59.590%
2026-04-15	26.2000	26.3500	25.8000	26.3500	-2.480%	55	752	-58.824%
2026-04-14	27.6600	27.6600	27.0200	27.0200	-7.084%	12	753	-59.845%
2026-04-13	29.2400	29.6500	29.0800	29.0800	-0.920%	16	764	-62.689%
2026-04-10	29.5000	29.5500	29.1500	29.3500	-4.553%	35	761	-63.032%
2026-04-09	30.4500	30.7500	30.4500	30.7500	-0.774%	3	787	-64.715%
2026-04-08	30.8000	30.9900	30.8000	30.9900	-8.178%	25	786	-64.989%
2026-04-06	34.0000	34.0000	33.7500	33.7500	-2.878%	3	809	-67.852%
2026-04-01	34.3400	35.0500	33.9000	34.7500	-2.388%	36	810	-68.777%
2026-03-26	35.4500	35.6000	35.4500	35.6000	+4.706%	3	787	-69.522%
2026-03-25	33.5900	34.0000	33.5900	34.0000	-4.548%	7	788	-68.088%
2026-03-24	35.7800	35.7800	35.6200	35.6200	+2.651%	24	787	-69.540%
2026-03-23	34.5900	34.7000	34.5900	34.7000	-3.878%	14	787	-68.732%
2026-03-20	36.1000	36.1000	36.1000	36.1000	+2.208%	1	789	-69.945%
2026-03-19	35.5000	35.5000	35.3200	35.3200	+4.404%	26	789	-69.281%
2026-03-18	34.2000	34.2000	33.6600	33.8300	+4.414%	14	783	-67.928%
2026-03-16	34.0300	34.0300	32.4000	32.4000	-6.574%	31	788	-66.512%
2026-03-12	34.6800	34.6800	34.6800	34.6800	+2.604%	1	787	-68.714%
2026-03-11	33.5500	33.8000	33.5500	33.8000	-0.880%	6	788	-67.899%
2026-03-10	33.6000	34.1000	33.6000	34.1000	-7.713%	4	787	-68.182%
2026-03-06	36.6500	36.9500	35.3500	36.9500	+3.212%	12	787	-70.636%
2026-03-05	35.8000	35.8000	35.8000	35.8000	+1.994%	1	779	-69.693%
2026-03-04	35.1000	35.1000	35.1000	35.1000	-2.174%	69	778	-69.088%
2026-03-02	37.4600	37.4600	35.6800	35.8800	-5.205%	100	847	-69.760%
2026-02-27	37.0500	37.8500	37.0500	37.8500	+7.681%	3	782	-71.334%
2026-02-26	32.9400	35.1500	32.9400	35.1500	+11.234%	4	781	-69.132%
2026-02-25	32.2300	32.2300	31.6000	31.6000	-5.191%	5	782	-65.665%
2026-02-24	33.7900	33.7900	33.3300	33.3300	-2.458%	14	782	-67.447%
2026-02-23	34.1700	34.1700	34.1700	34.1700	-0.669%	22	788	-68.247%
2026-02-20	34.4000	34.4000	34.4000	34.4000	+0.438%	3	788	-68.459%
2026-02-18	34.6300	34.6300	34.2500	34.2500	-5.958%	6	787	-68.321%
2026-02-17	36.7200	36.7200	36.4200	36.4200	-1.408%	20	792	-70.209%
2026-02-13	36.9400	36.9400	36.9400	36.9400	+8.328%	2	780	-70.628%
2026-02-09	34.8500	34.8500	33.5700	34.1000	-4.589%	14	780	-68.182%
2026-02-06	36.8000	36.8500	35.7400	35.7400	-11.425%	4	769	-69.642%
2026-02-05	40.3500	40.3500	40.3500	40.3500	+6.746%	1	768	-73.110%
2026-02-03	37.2500	37.8000	37.2500	37.8000	+9.884%	113	768	-71.296%
2026-02-02	34.0000	34.4000	34.0000	34.4000	+3.148%	2	656	-68.459%
2026-01-30	33.3000	33.3500	32.5500	33.3500	-4.167%	19	654	-67.466%
2026-01-29	34.8000	34.8000	34.8000	34.8000	+4.662%	120	655	-68.822%
2026-01-28	33.1700	33.2500	33.1700	33.2500	-3.202%	9	535	-67.368%
2026-01-26	34.3500	34.3500	34.3500	34.3500	+0.586%	200	539	-68.413%
2026-01-23	33.9500	34.1500	33.8000	34.1500	-6.310%	3	339	-68.228%
2026-01-21	36.6000	36.6300	36.4500	36.4500	-2.670%	11	338	-70.233%
2026-01-20	36.4500	37.4500	36.4500	37.4500	+9.567%	173	333	-71.028%
2026-01-15	33.5500	34.1800	33.2500	34.1800	-4.525%	16	211	-68.256%
2026-01-14	35.8000	35.8000	35.8000	35.8000	+3.828%	2	211	-69.693%
2026-01-13	34.4800	34.4800	34.4800	34.4800	+2.375%	10	209	-68.532%
2026-01-12	33.6800	33.6800	33.6800	33.6800	-0.296%	2	205	-67.785%
2026-01-07	33.8500	34.0000	33.7800	33.7800	-1.831%	4	207	-67.880%
2026-01-06	33.9200	34.4100	33.9200	34.4100	-1.994%	2	206	-68.468%
2026-01-05	33.3700	35.1100	33.3700	35.1100	+2.064%	9	205	-69.097%
2026-01-02	34.4000	34.4000	34.4000	34.4000	+0.703%	1	205	-68.459%
2025-12-30	34.1600	34.1600	34.1600	34.1600	-1.980%	1	205	-68.238%
2025-12-29	35.1500	35.1500	34.8500	34.8500	+4.498%	2	205	-68.867%
2025-12-26	33.3500	33.3500	33.3500	33.3500	-1.564%	1	203	-67.466%
2025-12-23	33.9200	34.0800	33.8800	33.8800	-4.240%	34	202	-67.975%
2025-12-22	35.3300	35.4000	35.3300	35.3800	-3.465%	394	214	-69.333%
2025-12-19	36.6200	36.6500	36.2500	36.6500	-9.012%	22	518	-70.396%
2025-12-17	40.2900	40.3100	40.2800	40.2800	+4.190%	385	518	-73.064%
2025-12-11	38.6600	38.6600	38.6600	38.6600	+3.507%	1	140	-71.935%
2025-12-10	36.9900	37.3500	36.9900	37.3500	+2.469%	32	141	-70.950%
2025-12-09	36.3500	36.4500	36.3500	36.4500	-0.410%	40	134	-70.233%
2025-12-08	36.3000	36.6000	36.3000	36.6000	-1.348%	19	119	-70.355%
2025-12-05	37.3900	37.3900	37.1000	37.1000	-0.456%	3	136	-70.755%
2025-12-03	37.2700	37.2700	37.2700	37.2700	+0.431%	20	135	-70.888%
2025-12-02	37.1100	37.1100	37.1100	37.1100	-1.460%	4	115	-70.763%
2025-11-26	37.6500	37.6600	37.6500	37.6600	-5.685%	11	100	-71.190%
2025-11-25	40.0300	41.4200	39.2500	39.9300	+4.011%	142	100	-72.827%
2025-11-21	40.0000	40.6400	38.3900	38.3900	-0.415%	4	36	-71.737%
2025-11-20	38.0000	38.5500	37.7200	38.5500	+6.052%	5	33	-71.855%
2025-11-19	36.3500	36.3500	36.3500	36.3500	-0.819%	27	31	-70.151%
2025-11-18	36.6500	36.6500	36.6500	36.6500	+2.892%	3	12	-70.396%
2025-11-17	35.6400	35.7000	35.6100	35.6200	+0.423%	6	9	-69.540%
2025-11-13	35.4700	35.4700	35.4700	35.4700	+6.261%	5	10	-69.411%
2025-11-12	33.3800	33.3800	33.3800	33.3800	-0.655%	1	5	-67.496%
2025-11-11	33.7500	33.7500	33.6000	33.6000	-9.385%	5	5	-67.708%
2025-11-07	36.3500	37.0800	36.3500	37.0800	0.000%	2	2	-70.739%